| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.10 | 1.15% | 2,000 | 0 | 0 |
8.70
8.90
8.90
|
|
2 tháng
(2026-08-06) |
0.10 | 1.15% | 2,000 | 0 | 0 |
8.70
8.90
8.90
|
|
3 tháng
(2026-07-07) |
-1.20 | -12% | 14,700 | 0 | 0 |
8.70
10
8.90
|
|
6 tháng
(2026-04-08) |
0 | 0% | 65,100 | -400 | 0.0 |
8.70
10
8.90
|
|
12 tháng
(2025-10-10) |
0.80 | 10% | 151,700 | -10,200 | -0.1 |
8
11
8.90
|
|
24 tháng
(2024-10-15) |
3.44 | 64.27% | 592,789 | -26,700 | -0.2 |
4.82
11
8.90
|
|
36 tháng
(2023-10-23) |
3.26 | 58.97% | 1,090,014 | -37,500 | -0.3 |
4.38
12.59
8.90
|
|
60 tháng
(2021-11-01) |
2.55 | 40.80% | 3,312,991 | -37,638 | -0.3 |
3.93
17.32
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 25/03/2025 |
6.34
|
3 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 24/03/2025 |
6.34
|
500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/03/2025 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 20/03/2025 |
6.07
|
1,600 | 6.43 | 6.43 | 5.54 | 0 | 0 | 0 |
| 19/03/2025 |
6.07
|
1,100 | 5.63 | 6.07 | 5.63 | 0 | 1,000 | 0.0 |
| 18/03/2025 |
5.71
|
200 | 6.25 | 6.25 | 5.71 | 0 | 0 | 0 |
| 17/03/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 14/03/2025 |
6.25
|
1,002 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 13/03/2025 |
6.16
|
400 | 5.63 | 6.16 | 5.63 | 0 | 0 | 0 |
| 12/03/2025 |
5.63
|
1,500 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 |
| 11/03/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 10/03/2025 |
5.98
|
1,000 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
| 07/03/2025 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 06/03/2025 |
6.61
|
300 | 5.71 | 6.61 | 5.71 | 0 | 0 | 0 |
| 05/03/2025 |
6.25
|
600 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
| 04/03/2025 |
6.43
|
358 | 5.80 | 6.43 | 5.80 | 0 | 0 | 0 |
| 03/03/2025 |
5.98
|
10,600 | 5.89 | 5.98 | 5.89 | 0 | 6,200 | 0.0 |
| 28/02/2025 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 27/02/2025 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 26/02/2025 |
6.25
|
1,735 | 5.89 | 6.34 | 5.89 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
602 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
514 | 5.98 | 5.98 | 5.80 | 0 | 300 | 0.0 |
| 20/02/2025 |
5.98
|
2,110 | 5.71 | 5.98 | 5.63 | 0 | 0 | 0 |
| 19/02/2025 |
5.45
|
30 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/02/2025 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/02/2025 |
5.45
|
514 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/02/2025 |
5.45
|
12 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/02/2025 |
5.45
|
50 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/02/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/02/2025 |
5.45
|
201 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/02/2025 |
5.45
|
800 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
| 07/02/2025 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/02/2025 |
5.71
|
8,800 | 5.27 | 5.71 | 5.27 | 0 | 0 | 0 |
| 05/02/2025 |
5.27
|
1 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/02/2025 |
5.27
|
200 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 24/01/2025 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 23/01/2025 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/01/2025 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/01/2025 |
5.45
|
1,401 | 5.45 | 5.54 | 5.36 | 0 | 0 | 0 |
| 20/01/2025 |
5.89
|
502 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 17/01/2025 |
5.80
|
2,000 | 5.54 | 5.80 | 5.45 | 0 | 0 | 0 |
| 16/01/2025 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/01/2025 |
5.36
|
2,000 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 14/01/2025 |
5.89
|
2,805 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
6.43
|
1,422 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
3,003 | 8.57 | 8.57 | 7.14 | 0 | 0 | 0 |
| 09/01/2025 |
7.86
|
23,330 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
8,526 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 07/01/2025 |
8.30
|
12,800 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.98
|
8,204 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
5.45
|
14,600 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
3,310 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5
|
805 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/12/2024 |
4.82
|
2,600 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 27/12/2024 |
4.91
|
2,100 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 26/12/2024 |
5.18
|
300 | 5.54 | 5.54 | 5.18 | 0 | 0 | 0 |
| 25/12/2024 |
5.54
|
4,600 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
| 24/12/2024 |
5.54
|
1,213 | 5.71 | 5.80 | 5.54 | 0 | 0 | 0 |
| 23/12/2024 |
5.36
|
601 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/12/2024 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/12/2024 |
5.18
|
1,500 | 4.91 | 5.18 | 4.91 | 0 | 0 | 0 |
| 18/12/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/12/2024 |
5.27
|
801 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/12/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 13/12/2024 |
5.36
|
201 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/12/2024 |
5.36
|
614 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 11/12/2024 |
5.80
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/12/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/12/2024 |
5.80
|
1,301 | 5.89 | 5.89 | 5.45 | 0 | 0 | 0 |
| 06/12/2024 |
10.71
|
14,725 | 11.34 | 11.43 | 10.45 | 0 | 0 | 0 |
| 05/12/2024 |
6.88
|
200 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 04/12/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 03/12/2024 |
5.45
|
5,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 02/12/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 27/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.36
|
600 | 5 | 5.36 | 4.91 | 0 | 0 | 0 |
| 21/11/2024 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/11/2024 |
5.80
|
700 | 5.54 | 5.80 | 5.54 | 0 | 0 | 0 |
| 15/11/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 14/11/2024 |
5.98
|
21 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/11/2024 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 12/11/2024 |
5.98
|
2 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 11/11/2024 |
5.98
|
2,810 | 6.07 | 6.43 | 5.98 | 0 | 0 | 0 |
| 08/11/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/11/2024 |
6.07
|
463 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 06/11/2024 |
5.80
|
626 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
23 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.80
|
1,926 | 7.05 | 7.05 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
6.43
|
107 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 31/10/2024 |
6.16
|
104 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 30/10/2024 |
5.80
|
3,600 | 5.36 | 5.80 | 5.36 | 0 | 0 | 0 |
| 29/10/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |